CTCP Dịch vụ Hàng hóa Sài Gòn (scs)

53.90
0.10
(0.19%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2025-12-29) 		3.60 7.03% 7,730,400 545,700 29.8
51.20
57.10
53.80
2 tháng
(2025-11-28) 		2.49 4.75% 13,330,100 -66,000 -4.0
51.20
57.10
53.80
3 tháng
(2025-10-29) 		2.10 3.99% 20,764,000 -2,769,800 -154.0
51.20
57.10
53.80
6 tháng
(2025-07-31) 		-3.58 -6.14% 41,825,800 -4,921,400 -283.3
51.20
59.57
53.80
12 tháng
(2025-02-03) 		-17.25 -23.94% 93,915,600 -10,947,711 -675.4
47.73
73.78
53.80
24 tháng
(2024-02-07) 		-6.35 -10.39% 143,072,400 -17,314,043 -1,185.0
47.73
80.64
53.80
36 tháng
(2023-02-13) 		-2.64 -4.60% 152,507,800 -18,729,239 -1,274.6
47.73
80.64
53.80
60 tháng
(2021-02-22) 		4.45 8.85% 163,390,100 -16,818,679 -1,085.8
47.73
80.64
53.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/01/2022
62.59
 4,500 62.75 62.79 62.07 1,900 700 0.2
20/01/2022
62.75
 8,200 62.75 63.15 62.75 24,900 10,400 2.3
19/01/2022
62.75
 5,900 63.11 63.11 62.39 3,900 5,500 -0.2
18/01/2022
63.11
 17,500 62.43 63.11 60.38 16,500 600 2.5
17/01/2022
62.43
 2,300 63.19 63.19 62.43 9,400 100 1.4
14/01/2022
63.19
 13,600 63.19 63.27 62.07 13,200 3,500 1.5
13/01/2022
63.19
 2,200 63.32 63.32 63.15 2,000 700 0.2
12/01/2022
63.32
 7,400 63.36 63.36 62.19 4,900 1,900 0.5
11/01/2022
63.36
 15,700 63.19 63.36 62.39 102,500 87,700 2.3
10/01/2022
63.19
 18,900 61.91 63.19 61.58 17,900 1,400 0.9
07/01/2022
61.91
 14,800 62.35 62.35 61.58 53,300 41,100 1.9
06/01/2022
62.35
 31,500 60.78 62.35 60.74 6,300 1,600 0.7
05/01/2022
60.78
 25,300 61.91 63.56 60.78 52,100 60,100 -1.2
04/01/2022
61.91
 12,300 64.40 64.40 61.18 800 700 0.0
31/12/2021
64.40
 102,300 61.54 64.40 60.58 100,000 10,700 14.2
30/12/2021
61.54
 900 61.14 61.54 59.65 0 0 0
29/12/2021
61.14
 2,100 61.46 61.46 60.38 200,600 200,200 0.1
28/12/2021
61.46
 3,200 61.58 61.58 59.57 2,900 100 0.4
27/12/2021
61.58
 14,600 61.58 61.58 61.38 14,400 7,900 1.0
24/12/2021
61.58
 3,700 61.18 61.66 60.38 1,800 100 0.3
23/12/2021
61.18
 12,000 61.18 61.18 60.78 1,000 1,700 -0.1
22/12/2021
61.18
 3,000 61.71 61.71 60.86 2,200 700 0.2
21/12/2021
61.71
 9,800 61.02 62.39 60.82 3,100 1,500 0.2
20/12/2021
61.02
 3,400 62.79 62.79 60.78 600 1,500 -0.1
17/12/2021
62.79
 2,700 62.39 63.40 61.34 1,800 100 0.3
16/12/2021
62.39
 42,300 61.58 62.79 61.79 20,000 500 3.0
15/12/2021
61.58
 14,200 60.22 61.62 60.18 100 100 -0
14/12/2021
60.22
 1,000 60.14 60.22 59.29 200 0 0.0
13/12/2021
60.14
 5,500 58.36 60.14 58.16 2,400 0 0.4
10/12/2021
58.36
 3,400 58.36 58.40 58.36 100 1,100 -0.1
09/12/2021
58.36
 50,200 58.20 58.97 58.20 39,300 50,000 -1.6
08/12/2021
58.20
 21,500 59.53 60.38 58.00 18,100 18,600 -0.1
07/12/2021
59.53
 38,600 58.36 59.93 58.36 35,700 34,000 0.2
06/12/2021
58.36
 12,200 59.57 59.57 57.76 1,200 600 0.1
03/12/2021
59.57
 7,700 60.50 60.66 59.57 2,400 100 0.3
02/12/2021
60.50
 4,100 62.39 62.39 60.50 1,000 3,100 -0.3
01/12/2021
62.39
 4,500 62.99 62.99 59.97 300 1,300 -0.2
30/11/2021
62.99
 3,700 63.68 64.20 62.03 2,700 300 0.4
29/11/2021
63.68
 96,200 59.53 63.68 56.96 92,200 14,000 11.9
26/11/2021
59.53
 16,600 59.21 59.53 58.44 1,600 4,600 -0.4
25/11/2021
59.21
 4,000 59.57 59.77 59.17 1,000 400 0.1
24/11/2021
59.57
 2,000 59.93 59.93 58.77 1,100 200 0.1
23/11/2021
59.93
 11,000 57.96 59.97 57.56 10,500 600 1.4
22/11/2021
57.96
 55,200 57.96 58.00 57.56 52,200 800 7.4
19/11/2021
57.96
 8,900 59.17 59.17 57.96 2,500 600 0.3
18/11/2021
59.17
 12,200 59.09 59.17 58.77 10,600 0 1.6
17/11/2021
59.09
 5,900 59.09 59.17 58.85 2,200 0 0.3
16/11/2021
59.09
 26,700 58.77 59.09 56.75 18,800 1,800 2.5
15/11/2021
58.77
 49,000 58.32 58.89 56.96 43,900 400 6.3
12/11/2021
58.32
 17,100 58.32 58.77 56.96 5,500 1,500 0.6
11/11/2021
58.32
 24,400 58.57 58.73 56.96 115,200 100,300 2.2
10/11/2021
58.57
 13,700 58.69 59.97 58.36 119,300 116,600 0.4
09/11/2021
58.69
 39,800 57.64 58.97 58.00 13,100 300 1.9
08/11/2021
57.64
 20,400 56.96 57.96 57.00 8,700 3,900 0.7
05/11/2021
56.96
 34,600 56.31 57.08 55.75 19,200 100 2.7
04/11/2021
56.31
 62,000 55.75 56.35 54.98 50,900 1,700 4.0
03/11/2021
55.75
 63,900 55.06 55.95 54.94 35,300 500 4.8
02/11/2021
55.06
 37,600 54.14 55.06 54.14 11,800 25,500 -1.9
01/11/2021
54.14
 44,000 53.94 54.14 53.82 97,400 126,900 -4.0
29/10/2021
53.94
 53,800 53.82 53.98 53.70 192,100 231,900 -5.3
28/10/2021
53.82
 15,900 53.90 53.90 53.61 3,200 6,000 -0.4
27/10/2021
53.90
 20,800 53.90 53.94 53.74 4,000 9,800 -0.8
26/10/2021
53.90
 17,500 53.86 53.90 53.74 3,500 7,600 -0.5
25/10/2021
53.86
 9,100 53.82 53.90 53.74 1,200 5,200 -0.5
22/10/2021
53.82
 42,600 53.82 53.94 53.78 50,000 67,800 -2.4
21/10/2021
53.82
 21,500 53.98 53.98 53.65 2,700 5,800 -0.4
20/10/2021
53.98
 25,100 54.22 54.22 53.82 4,800 9,100 -0.6
19/10/2021
54.22
 17,300 54.38 54.38 53.94 12,500 3,500 1.2
18/10/2021
54.38
 19,100 54.50 54.58 52.89 11,700 11,800 -0.0
15/10/2021
54.50
 15,100 54.34 54.50 53.94 11,700 11,000 0.1
14/10/2021
54.34
 18,500 54.18 54.34 53.37 10,700 15,800 -0.7
13/10/2021
54.18
 18,000 53.86 54.22 54.02 104,580 113,680 -1.2
12/10/2021
53.86
 16,200 53.82 54.06 53.86 3,400 8,600 -0.7
11/10/2021
53.82
 21,700 53.74 53.94 53.53 3,200 15,500 -1.7
08/10/2021
53.74
 16,600 53.74 54.02 53.53 4,800 5,300 -0.1
07/10/2021
53.74
 27,100 54.10 54.10 53.74 5,400 11,900 -0.9
06/10/2021
54.10
 20,600 54.10 54.10 53.94 8,300 10,700 -0.3
05/10/2021
54.10
 15,500 54.38 54.66 50.76 1,100 7,100 -0.8
04/10/2021
54.38
 16,900 54.34 55.10 54.10 5,700 12,000 -0.9
01/10/2021
54.34
 52,600 54.94 55.59 51.12 20,000 48,700 -3.8
30/09/2021
54.94
 26,900 54.66 55.31 54.70 15,100 25,000 -1.3
29/09/2021
54.66
 39,800 54.34 54.66 54.46 22,400 24,000 -0.2
28/09/2021
54.34
 11,900 54.34 54.42 54.02 7,700 10,800 -0.4
27/09/2021
54.34
 35,400 55.55 55.55 54.34 13,200 4,700 1.2
24/09/2021
55.55
 23,000 55.55 55.55 54.78 15,000 13,900 0.2
23/09/2021
55.55
 6,300 55.55 55.79 55.26 3,500 3,900 -0.1
22/09/2021
55.55
 6,200 55.47 55.55 55.14 2,600 1,000 0.2
21/09/2021
55.47
 10,900 55.43 55.51 55.22 3,700 1,000 0.4
20/09/2021
55.43
 19,700 56.71 56.71 55.43 7,500 2,000 0.8
17/09/2021
56.71
 7,500 56.63 56.87 55.43 2,100 1,300 0.1
16/09/2021
56.63
 2,800 56.63 56.75 55.14 1,000 400 0.1
15/09/2021
56.63
 10,300 56.71 57.04 56.63 5,800 1,800 0.6
14/09/2021
56.71
 5,100 56.71 56.75 56.35 1,600 0 0.2
13/09/2021
56.71
 2,400 56.67 56.83 56.35 35,200 100 4.9
10/09/2021
56.67
 7,700 56.55 56.75 56.35 4,900 0 0.7
09/09/2021
56.55
 18,900 55.55 56.67 55.55 7,700 2,300 0.8
08/09/2021
55.55
 28,200 55.06 55.75 55.18 24,400 22,600 0.2
07/09/2021
55.06
 5,600 54.70 55.51 54.74 2,600 1,100 0.2
06/09/2021
54.70
 42,100 55.59 55.75 51.72 20,200 37,400 -2.3
01/09/2021
55.59
 14,400 56.19 56.19 55.35 13,000 12,100 0.1

Chính sách bảo mật | Điều khoản sử dụng |